ZirkCoin ZIRK
Xếp hạng #?
19:04:24 04/05/2015
ZirkCoin (ZIRK)
Không hoạt động
Lịch sử giá ZirkCoin (ZIRK) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.007320 | $0.007350 | $0.003865 | $0.004043 | $104.59 | $2,029.81 |
| 2015-04-02 | $0.004040 | $0.005155 | $0.004013 | $0.005113 | $18.75 | $2,567.18 |
| 2015-04-03 | $0.005115 | $0.005175 | $0.004179 | $0.004323 | $56.20 | $2,170.67 |
| 2015-04-04 | $0.004323 | $0.005335 | $0.004269 | $0.005074 | $76.64 | $2,547.46 |
| 2015-04-05 | $0.005075 | $0.005645 | $0.004622 | $0.004691 | $60.47 | $2,355.08 |
| 2015-04-06 | $0.004693 | $0.004712 | $0.003942 | $0.003955 | $27.11 | $1,985.69 |
| 2015-04-07 | $0.003952 | $0.005047 | $0.002720 | $0.004464 | $57.73 | $2,241.18 |
| 2015-04-08 | $0.004462 | $0.004748 | $0.002766 | $0.003013 | $96.69 | $1,512.56 |
| 2015-04-09 | $0.003009 | $0.003652 | $0.0009520 | $0.0009747 | $75.93 | $489.37 |
| 2015-04-10 | $0.0009748 | $0.005685 | $0.0009559 | $0.005685 | $66.33 | $2,854.04 |
| 2015-04-11 | $0.005683 | $0.006995 | $0.005647 | $0.006978 | $15.73 | $3,503.56 |
| 2015-04-12 | $0.006978 | $0.007013 | $0.003019 | $0.003025 | $1.49 | $1,518.81 |
| 2015-04-13 | $0.003023 | $0.003035 | $0.002872 | $0.002881 | $1.11 | $1,446.37 |
| 2015-04-14 | $0.0008815 | $0.001251 | $0.0008653 | $0.001249 | $4.53 | $627.19 |
| 2015-04-15 | $0.001249 | $0.001270 | $0.0008355 | $0.0008506 | $1.55 | $427.04 |
| 2015-04-16 | $0.0008509 | $0.001148 | $0.0008155 | $0.001143 | $10.18 | $573.80 |
| 2015-04-17 | $0.001143 | $0.001145 | $0.001110 | $0.001112 | $0.7787 | $558.33 |
| 2015-04-18 | $0.001117 | $0.002241 | $0.001104 | $0.002234 | $1.33 | $1,121.40 |
| 2015-04-19 | $0.002235 | $0.002264 | $0.0008361 | $0.0008370 | $0.2097 | $420.22 |
| 2015-04-20 | $0.0008370 | $0.0008465 | $0.0008251 | $0.0008266 | $27.65 | $415.02 |
| 2015-04-21 | $0.0008266 | $0.001159 | $0.0008254 | $0.001159 | $1.39 | $581.89 |
| 2015-04-22 | $0.001161 | $0.001414 | $0.0008864 | $0.0008875 | $15.52 | $445.60 |
| 2015-04-23 | $0.0008871 | $0.001185 | $0.0008838 | $0.001185 | $1.90 | $594.78 |
| 2015-04-24 | $0.001182 | $0.001184 | $0.001152 | $0.001160 | $1.86 | $582.25 |
| 2015-04-25 | $0.001420 | $0.001423 | $0.001385 | $0.001386 | $0.2310 | $695.62 |
| 2015-04-26 | $0.001386 | $0.001389 | $0.001381 | $0.001381 | $0.1144 | $693.60 |
| 2015-04-27 | $0.0001953 | $0.002011 | $0.0001948 | $0.001976 | $35.77 | $992.12 |
| 2015-04-28 | $0.001973 | $0.002502 | $0.0004547 | $0.0004562 | $0.9978 | $229.06 |
| 2015-04-29 | $0.0004557 | $0.0004652 | $0.0004513 | $0.0004633 | $0.1200 | $232.61 |
| 2015-04-30 | $0.0004627 | $0.0004832 | $0.0004612 | $0.0004803 | $0.1244 | $241.16 |